| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2019 | CNY | 23.28 | 24.88 | 22.96 | 24.34 | 24.34 | +0.96 (+4.11%) | 13,528,099 |
| 6 Mar 2019 | CNY | 23.32 | 23.8 | 22.97 | 23.38 | 23.38 | +0.18 (+0.78%) | 11,275,733 |
| 5 Mar 2019 | CNY | 22.4 | 23.2 | 22.2 | 23.2 | 23.2 | +0.78 (+3.48%) | 9,700,076 |
| 4 Mar 2019 | CNY | 22.14 | 22.78 | 21.98 | 22.42 | 22.42 | +0.47 (+2.14%) | 9,948,042 |
| 1 Mar 2019 | CNY | 22.28 | 22.33 | 21.67 | 21.95 | 21.95 | -0.21 (-0.95%) | 4,262,693 |
| 28 Feb 2019 | CNY | 21.91 | 22.29 | 21.76 | 22.16 | 22.16 | +0.23 (+1.05%) | 4,909,712 |
| 27 Feb 2019 | CNY | 22.04 | 22.49 | 21.58 | 21.93 | 21.93 | -0.38 (-1.70%) | 7,817,517 |
| 26 Feb 2019 | CNY | 22.48 | 22.98 | 22.02 | 22.31 | 22.31 | -0.21 (-0.93%) | 12,280,303 |
| 25 Feb 2019 | CNY | 21.69 | 22.64 | 21.46 | 22.52 | 22.52 | +1.08 (+5.04%) | 11,014,298 |
| 22 Feb 2019 | CNY | 21 | 21.48 | 20.85 | 21.44 | 21.44 | +0.08 (+0.37%) | 5,928,578 |
| 21 Feb 2019 | CNY | 21.56 | 22.16 | 21.2 | 21.36 | 21.36 | +0.15 (+0.71%) | 10,530,592 |
| 20 Feb 2019 | CNY | 21.4 | 21.45 | 20.81 | 21.21 | 21.21 | -0.19 (-0.89%) | 5,679,312 |
| 19 Feb 2019 | CNY | 21.76 | 21.89 | 21.08 | 21.4 | 21.4 | -0.49 (-2.24%) | 8,698,812 |
| 18 Feb 2019 | CNY | 21.49 | 22.3 | 21.06 | 21.89 | 21.89 | +0.48 (+2.24%) | 11,735,056 |
| 15 Feb 2019 | CNY | 20.42 | 21.79 | 20.33 | 21.41 | 21.41 | +0.85 (+4.13%) | 10,113,918 |
| 14 Feb 2019 | CNY | 20.62 | 21.11 | 20.5 | 20.56 | 20.56 | +0.05 (+0.24%) | 6,676,014 |
| 13 Feb 2019 | CNY | 19.77 | 20.87 | 19.62 | 20.51 | 20.51 | +0.71 (+3.59%) | 7,818,144 |
| 12 Feb 2019 | CNY | 19.66 | 19.87 | 19.51 | 19.8 | 19.8 | +0.23 (+1.18%) | 3,446,156 |
| 11 Feb 2019 | CNY | 19.24 | 19.58 | 19.18 | 19.57 | 19.57 | +0.45 (+2.35%) | 2,863,400 |
| 1 Feb 2019 | CNY | 18.45 | 19.15 | 18.45 | 19.12 | 19.12 | +0.76 (+4.14%) | 2,861,207 |
| 31 Jan 2019 | CNY | 19 | 19.35 | 17.91 | 18.36 | 18.36 | -0.69 (-3.62%) | 4,105,628 |
| 30 Jan 2019 | CNY | 19.09 | 19.45 | 19.01 | 19.05 | 19.05 | -0.16 (-0.83%) | 2,128,600 |
| 29 Jan 2019 | CNY | 19.64 | 19.64 | 18.81 | 19.21 | 19.21 | -0.44 (-2.24%) | 2,980,990 |
| 28 Jan 2019 | CNY | 20.24 | 20.33 | 19.41 | 19.65 | 19.65 | -0.41 (-2.04%) | 3,591,700 |
| 25 Jan 2019 | CNY | 20.8 | 20.95 | 20 | 20.06 | 20.06 | -0.9 (-4.29%) | 5,797,765 |
| 24 Jan 2019 | CNY | 21.05 | 21.17 | 20.81 | 20.96 | 20.96 | -0.34 (-1.60%) | 5,909,883 |
| 23 Jan 2019 | CNY | 20.83 | 21.66 | 20.71 | 21.3 | 21.3 | +0.2 (+0.95%) | 8,934,020 |
| 22 Jan 2019 | CNY | 20.39 | 21.25 | 20.11 | 21.1 | 21.1 | +0.6 (+2.93%) | 8,809,002 |
| 21 Jan 2019 | CNY | 21 | 21.22 | 20.42 | 20.5 | 20.5 | +0.13 (+0.64%) | 6,319,775 |
| 18 Jan 2019 | CNY | 19.82 | 20.6 | 19.7 | 20.37 | 20.37 | +0.58 (+2.93%) | 6,572,610 |
